Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.730 5.730 5.494 5.660 467,234 +0.22(+4.03%)
Jan 30, 2018 5.529 5.529 5.336 5.441 611,692 -0.06(-1.12%)
Jan 29, 2018 5.590 5.634 5.476 5.502 317,261 -0.06(-1.10%)
Jan 26, 2018 5.502 5.616 5.458 5.564 502,738 +0.01(+0.16%)
Jan 25, 2018 5.441 5.932 5.441 5.555 800,476 +0.09(+1.61%)
Jan 24, 2018 5.134 5.511 5.055 5.467 1,140,626 +0.57(+11.65%)
Jan 23, 2018 4.993 5.046 4.879 4.897 507,586 -0.25(-4.78%)
Jan 22, 2018 5.283 5.344 5.037 5.142 1,387,577 +0.21(+4.27%)
Jan 19, 2018 4.739 4.941 4.669 4.932 558,718 +0.28(+6.04%)
Jan 18, 2018 4.730 4.730 4.607 4.651 629,301 -0.07(-1.49%)
Jan 17, 2018 4.669 4.730 4.642 4.721 242,871 +0.04(+0.75%)
Jan 16, 2018 4.774 4.774 4.651 4.686 226,863 +0.09(+1.91%)
Jan 12, 2018 4.598 4.598 4.598 0 -0.20(-4.20%)
Jan 11, 2018 4.616 4.822 4.598 4.800 427,586 +0.13(+2.82%)
Jan 10, 2018 4.590 4.669 406,983 -0.08(-1.66%)
Jan 09, 2018 4.879 4.888 4.739 4.748 405,463 -0.20(-4.08%)
Jan 08, 2018 5.002 5.046 4.949 4.949 256,998 -0.07(-1.40%)
Jan 05, 2018 5.028 5.353 4.932 5.020 652,665 +0.01(+0.18%)
Jan 04, 2018 5.020 5.094 4.949 5.011 452,014 -0.03(-0.52%)
Jan 03, 2018 5.028 5.099 5.011 5.037 142,080 -0.08(-1.54%)
Jan 02, 2018 5.116 5.151 5.081 5.116 176,468 +0.11(+2.28%)
Dec 29, 2017 5.002 5.002 5.002 0 -0.06(-1.21%)
Dec 28, 2017 4.923 5.160 4.844 5.064 827,340 +0.19(+3.96%)
Dec 27, 2017 4.897 4.906 4.835 4.870 167,997 -0.09(-1.77%)
Dec 26, 2017 4.976 4.993 4.870 4.958 237,001 -0.07(-1.40%)
Dec 22, 2017 4.791 5.028 4.783 5.028 570,930 +0.19(+3.99%)
Dec 21, 2017 4.730 4.875 4.669 4.835 597,082 +0.31(+6.78%)
Dec 20, 2017 4.704 4.721 4.528 4.528 260,097 -0.08(-1.71%)
Dec 19, 2017 4.686 4.704 4.616 4.607 387,911 -0.16(-3.31%)
Dec 18, 2017 4.765 4.844 4.730 4.765 241,627 +0.06(+1.31%)
Dec 15, 2017 4.669 4.743 4.616 4.704 1,118,001 +0.08(+1.71%)
Dec 14, 2017 4.660 4.739 4.590 4.625 1,152,209 -0.20(-4.18%)
Dec 13, 2017 4.993 5.090 4.765 4.827 1,008,057 -0.20(-4.01%)
Dec 12, 2017 4.765 5.081 4.765 5.028 1,217,741 +0.01(+0.17%)
Dec 11, 2017 4.958 5.081 4.870 5.020 685,857 +0.03(+0.53%)
Dec 08, 2017 5.002 5.028 4.932 4.993 372,634 -0.10(-1.90%)
Dec 07, 2017 4.862 5.107 4.862 5.090 677,297 -0.12(-2.36%)
Dec 06, 2017 5.028 5.239 4.967 5.213 533,435 +0.13(+2.59%)
Dec 05, 2017 5.257 5.300 5.046 5.081 609,624 -0.06(-1.19%)
Dec 04, 2017 5.055 5.195 5.046 5.142 396,753 +0.14(+2.81%)
Dec 01, 2017 5.055 5.055 4.967 5.002 156,861 +0.04(+0.71%)
Nov 30, 2017 5.055 5.125 4.941 4.967 289,047 -0.38(-7.06%)
Nov 29, 2017 5.423 5.520 5.327 5.344 223,148 -0.11(-2.09%)
Nov 28, 2017 5.590 5.669 5.406 5.458 543,023 -0.12(-2.20%)
Nov 27, 2017 5.520 5.634 5.441 5.581 589,450 +0.00(+0.00%)
Nov 24, 2017 5.546 5.695 5.511 5.581 342,251 -0.02(-0.31%)
Nov 22, 2017 5.572 5.643 5.555 5.599 292,413 +0.18(+3.24%)
Nov 21, 2017 5.458 5.634 5.414 5.423 357,963 -0.11(-1.90%)
Nov 20, 2017 5.406 5.616 5.406 5.529 259,660 +0.07(+1.29%)
Nov 17, 2017 5.221 5.472 5.204 5.458 831,130 +0.14(+2.64%)
Nov 16, 2017 5.309 5.423 5.239 5.318 251,149 +0.09(+1.68%)
Nov 15, 2017 5.142 5.265 5.064 5.230 176,334 +0.10(+1.88%)
Nov 14, 2017 5.318 5.318 5.072 5.134 644,827 -0.26(-4.88%)
Nov 13, 2017 5.353 5.423 5.292 5.397 270,061 +0.11(+2.16%)
Nov 10, 2017 5.257 5.362 5.107 5.283 603,521 -0.29(-5.20%)
Nov 09, 2017 5.537 5.616 5.423 5.572 771,895 -0.18(-3.05%)
Nov 08, 2017 5.572 5.748 5.537 5.748 505,788 +0.11(+1.87%)
Nov 07, 2017 5.757 5.792 5.450 5.643 826,987 +0.12(+2.23%)
Nov 06, 2017 5.432 5.599 5.353 5.520 748,952 +0.33(+6.43%)
Nov 03, 2017 5.230 5.257 5.046 5.186 573,007 -0.26(-4.83%)
Nov 02, 2017 5.572 5.572 5.134 5.450 550,547 -0.07(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.